Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cell Medx Corp (OP: CMXC )

0.0235 +0.0003 (+1.29%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.6100 0.6300 0.6000 0.6100 63,000 -0.03(-5.35%)
May 28, 2020 0.6400 0.6500 0.6050 0.6445 47,700 +0.01(+2.30%)
May 27, 2020 0.5800 0.6300 0.5800 0.6300 56,873 +0.00(+0.00%)
May 26, 2020 0.6200 0.6400 0.5700 0.6300 89,853 -0.01(-1.55%)
May 22, 2020 0.6021 0.6399 0.6021 0.6399 46,900 +0.03(+5.06%)
May 21, 2020 0.6400 0.6500 0.6000 0.6091 41,310 -0.04(-6.29%)
May 20, 2020 0.6250 0.6500 0.6000 0.6500 84,064 +0.03(+4.86%)
May 19, 2020 0.6400 0.6400 0.6000 0.6199 47,576 -0.04(-5.36%)
May 18, 2020 0.6100 0.6550 0.5900 0.6550 72,330 +0.04(+6.50%)
May 15, 2020 0.6000 0.6700 0.5600 0.6150 157,400 +0.03(+4.24%)
May 14, 2020 0.6500 0.6500 0.5900 0.5900 29,807 -0.06(-9.23%)
May 13, 2020 0.6200 0.6500 0.6001 0.6500 22,776 +0.01(+1.56%)
May 12, 2020 0.6350 0.6400 0.5850 0.6400 125,430 +0.01(+1.59%)
May 11, 2020 0.6175 0.6400 0.6000 0.6300 43,517 +0.01(+1.61%)
May 08, 2020 0.5900 0.6300 0.5900 0.6200 22,400 +0.02(+3.77%)
May 07, 2020 0.6700 0.6900 0.5600 0.5975 286,217 -0.08(-12.13%)
May 06, 2020 0.7990 0.7990 0.6700 0.6800 141,475 -0.09(-11.69%)
May 05, 2020 0.7000 0.7990 0.6900 0.7700 197,618 +0.08(+11.19%)
May 04, 2020 0.6400 0.7000 0.5951 0.6925 186,328 +0.09(+15.42%)
May 01, 2020 0.7000 0.7000 0.5601 0.6000 102,900 -0.04(-6.25%)
Apr 30, 2020 0.6100 0.6750 0.5510 0.6400 195,797 +0.04(+7.54%)
Apr 29, 2020 0.6400 0.6500 0.5900 0.5951 174,513 -0.00(-0.82%)
Apr 28, 2020 0.5850 0.6100 0.5550 0.6000 138,238 +0.04(+8.11%)
Apr 27, 2020 0.5525 0.6000 0.5500 0.5550 79,734 -0.02(-4.31%)
Apr 24, 2020 0.4299 0.5880 0.3702 0.5800 164,400 +0.16(+38.10%)
Apr 23, 2020 0.4080 0.4201 0.3500 0.4200 153,072 +0.02(+5.26%)
Apr 22, 2020 0.3450 0.4346 0.3450 0.3990 215,554 +0.05(+14.00%)
Apr 21, 2020 0.3400 0.3500 0.3200 0.3500 105,838 +0.01(+2.94%)
Apr 20, 2020 0.3499 0.3500 0.3200 0.3400 49,536 -0.01(-2.55%)
Apr 17, 2020 0.3489 0.3500 0.3151 0.3489 144,700 -0.00(-0.31%)
Apr 16, 2020 0.3000 0.3500 0.3000 0.3500 80,512 +0.05(+16.67%)
Apr 15, 2020 0.4100 0.4100 0.3000 0.3000 90,768 -0.01(-3.23%)
Apr 14, 2020 0.3000 0.3100 0.2800 0.3100 51,238 +0.01(+3.33%)
Apr 13, 2020 0.3100 0.3100 0.2700 0.3000 48,126 +0.00(+0.00%)
Apr 09, 2020 0.3000 0.3000 0.2800 0.3000 86,100 +0.00(+0.00%)
Apr 08, 2020 0.2750 0.3000 0.2750 0.3000 66,412 +0.02(+9.09%)
Apr 07, 2020 0.2500 0.2800 0.2500 0.2750 47,158 +0.01(+2.08%)
Apr 06, 2020 0.2600 0.2800 0.2500 0.2694 83,110 +0.01(+3.62%)
Apr 03, 2020 0.2180 0.2700 0.2100 0.2600 118,700 +0.04(+18.18%)
Apr 02, 2020 0.2430 0.2440 0.2100 0.2200 128,941 -0.02(-10.20%)
Apr 01, 2020 0.2500 0.2600 0.2440 0.2450 43,620 -0.02(-5.77%)
Mar 31, 2020 0.2700 0.3000 0.2430 0.2600 473,047 -0.04(-13.91%)
Mar 30, 2020 0.2551 0.3300 0.2551 0.3020 59,231 +0.07(+31.30%)
Mar 27, 2020 0.2660 0.2800 0.2300 0.2300 93,300 -0.03(-12.21%)
Mar 26, 2020 0.2899 0.3089 0.2604 0.2620 51,547 -0.02(-6.43%)
Mar 25, 2020 0.2600 0.3100 0.2550 0.2800 37,867 +0.03(+9.80%)
Mar 24, 2020 0.2600 0.2650 0.2550 0.2550 21,141 -0.01(-3.77%)
Mar 23, 2020 0.2600 0.2700 0.2500 0.2650 51,948 +0.03(+10.42%)
Mar 20, 2020 0.2540 0.2900 0.2300 0.2400 43,900 +0.01(+4.35%)
Mar 19, 2020 0.2380 0.2400 0.2050 0.2300 18,673 +0.03(+13.30%)
Mar 18, 2020 0.2899 0.3497 0.2030 0.2030 121,854 -0.06(-21.92%)
Mar 17, 2020 0.2500 0.2700 0.2500 0.2600 33,300 +0.01(+4.00%)
Mar 16, 2020 0.2898 0.2898 0.2500 0.2500 56,754 -0.04(-12.31%)
Mar 13, 2020 0.2880 0.2900 0.2700 0.2851 33,600 +0.02(+5.59%)
Mar 12, 2020 0.2300 0.2700 0.2300 0.2700 98,897 -0.04(-12.90%)
Mar 11, 2020 0.3000 0.3254 0.2900 0.3100 44,330 -0.02(-4.76%)
Mar 10, 2020 0.3099 0.3255 0.3000 0.3255 94,927 +0.03(+8.46%)
Mar 09, 2020 0.3400 0.3400 0.3001 0.3001 82,380 -0.04(-11.74%)
Mar 06, 2020 0.3351 0.3400 0.3100 0.3400 89,200 +0.03(+8.63%)
Mar 05, 2020 0.3397 0.3500 0.3100 0.3130 83,205 -0.03(-7.86%)
Mar 04, 2020 0.2900 0.3398 0.2710 0.3397 55,310 +0.06(+21.32%)
Mar 03, 2020 0.3100 0.3100 0.2500 0.2800 69,564 -0.01(-3.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.